Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 74.63 75.40 73.01 73.57 2,599,545 -0.75(-1.01%)
Aug 30, 2023 74.05 74.93 73.43 74.32 1,680,947 -0.08(-0.11%)
Aug 29, 2023 71.88 74.83 71.28 74.40 2,005,261 +2.16(+2.99%)
Aug 28, 2023 72.74 73.28 71.93 72.24 1,877,446 -0.07(-0.10%)
Aug 25, 2023 72.38 73.84 71.77 72.31 2,584,672 +0.69(+0.96%)
Aug 24, 2023 72.88 72.99 71.59 71.62 2,979,668 -1.46(-2.00%)
Aug 23, 2023 74.59 74.59 72.99 73.08 2,636,551 -0.40(-0.54%)
Aug 22, 2023 73.48 74.14 72.40 73.48 2,511,719 +0.16(+0.22%)
Aug 21, 2023 73.91 75.06 73.05 73.32 2,745,206 -0.47(-0.64%)
Aug 18, 2023 73.33 74.62 72.56 73.79 3,264,125 -1.18(-1.57%)
Aug 17, 2023 74.00 76.96 74.00 74.97 3,835,797 +1.02(+1.38%)
Aug 16, 2023 75.14 76.26 73.87 73.95 2,826,039 -1.91(-2.52%)
Aug 15, 2023 78.12 78.12 75.68 75.86 3,613,948 -3.44(-4.34%)
Aug 14, 2023 76.02 79.47 76.02 79.30 3,521,976 +2.66(+3.47%)
Aug 11, 2023 77.63 78.40 76.02 76.64 2,956,644 -1.57(-2.01%)
Aug 10, 2023 80.50 81.29 77.91 78.21 4,035,943 -1.66(-2.08%)
Aug 09, 2023 82.50 82.75 79.62 79.87 3,101,612 -2.63(-3.19%)
Aug 08, 2023 82.93 83.42 80.38 82.50 3,312,626 -1.93(-2.29%)
Aug 07, 2023 82.00 84.75 80.75 84.43 4,071,756 +2.84(+3.48%)
Aug 04, 2023 84.31 84.80 81.17 81.59 5,118,787 -1.33(-1.60%)
Aug 03, 2023 87.21 89.78 82.48 82.92 11,500,104 -13.15(-13.69%)
Aug 02, 2023 96.50 97.44 94.27 96.07 4,044,955 -2.53(-2.57%)
Aug 01, 2023 100.56 101.80 98.23 98.60 1,810,299 -3.05(-3.00%)
Jul 31, 2023 100.20 102.81 100.17 101.65 2,631,351 +2.02(+2.03%)
Jul 28, 2023 98.03 100.69 97.70 99.63 2,651,982 +3.90(+4.07%)
Jul 27, 2023 97.50 98.65 95.40 95.73 2,506,834 -0.66(-0.68%)
Jul 26, 2023 94.88 97.56 94.87 96.39 1,923,437 +1.40(+1.47%)
Jul 25, 2023 97.16 97.60 94.50 94.99 2,014,437 -1.55(-1.61%)
Jul 24, 2023 96.61 97.67 94.50 96.54 2,446,267 -0.20(-0.21%)
Jul 21, 2023 96.92 101.96 96.72 96.74 5,530,282 +3.67(+3.94%)
Jul 20, 2023 94.73 95.05 92.46 93.07 2,351,017 -3.02(-3.14%)
Jul 19, 2023 93.82 97.02 93.69 96.09 3,087,950 +2.76(+2.96%)
Jul 18, 2023 93.52 96.29 93.15 93.33 2,076,922 -0.07(-0.07%)
Jul 17, 2023 91.50 93.67 90.22 93.40 1,714,582 +1.15(+1.25%)
Jul 14, 2023 92.32 93.24 91.12 92.25 2,597,984 -0.90(-0.97%)
Jul 13, 2023 92.85 94.54 92.29 93.15 3,044,622 +1.65(+1.80%)
Jul 12, 2023 95.27 95.43 91.49 91.50 3,059,216 -2.21(-2.36%)
Jul 11, 2023 88.76 94.82 88.69 93.71 6,237,263 +7.88(+9.18%)
Jul 10, 2023 82.28 85.86 81.90 85.83 2,527,297 +3.07(+3.71%)
Jul 07, 2023 83.00 83.93 82.60 82.76 3,143,370 -0.15(-0.18%)
Jul 06, 2023 83.06 83.95 81.96 82.91 2,931,406 -2.24(-2.63%)
Jul 05, 2023 84.89 85.36 82.40 85.15 3,320,060 -0.25(-0.29%)
Jul 03, 2023 85.25 85.83 83.85 85.40 2,194,207 +0.79(+0.93%)
Jun 30, 2023 86.68 86.78 84.21 84.61 3,067,311 -1.12(-1.31%)
Jun 29, 2023 87.49 87.95 84.94 85.73 1,954,434 -1.72(-1.97%)
Jun 28, 2023 87.26 88.88 86.04 87.45 1,998,329 -0.04(-0.05%)
Jun 27, 2023 85.15 87.85 85.09 87.49 2,525,718 +2.92(+3.45%)
Jun 26, 2023 88.64 89.65 84.50 84.57 4,034,969 -4.36(-4.90%)
Jun 23, 2023 91.28 91.92 88.81 88.93 4,769,791 -3.21(-3.48%)
Jun 22, 2023 93.78 93.84 91.21 92.14 2,838,774 -2.49(-2.63%)
Jun 21, 2023 95.66 97.03 93.92 94.63 2,982,486 -1.56(-1.62%)
Jun 20, 2023 95.11 98.00 94.78 96.19 3,247,740 +1.59(+1.68%)
Jun 16, 2023 96.46 96.50 93.32 94.60 4,247,961 -1.37(-1.43%)
Jun 15, 2023 94.42 96.65 93.37 95.97 2,423,824 +0.91(+0.96%)
Jun 14, 2023 93.12 95.50 92.54 95.06 3,085,801 +2.22(+2.39%)
Jun 13, 2023 91.26 93.51 89.85 92.84 3,639,155 +2.33(+2.57%)
Jun 12, 2023 91.89 91.89 87.64 90.51 3,499,124 -0.73(-0.80%)
Jun 09, 2023 91.87 93.59 90.40 91.24 5,626,729 +3.68(+4.20%)
Jun 08, 2023 86.39 87.98 84.74 87.56 2,707,504 -0.01(-0.01%)
Jun 07, 2023 91.79 92.74 87.31 87.57 3,302,505 -2.48(-2.75%)
Jun 06, 2023 85.26 91.80 85.22 90.05 4,286,132 +4.80(+5.63%)
Jun 05, 2023 84.86 87.07 84.57 85.25 2,740,556 +0.24(+0.28%)
Jun 02, 2023 83.34 86.24 82.80 85.01 3,539,626 +3.02(+3.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.